KissMeData/104830/min/candle-20240816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240816	200700	2399733350	29450	29450	29450	29450	513
3	20240816	200600	2399733350	29450	29450	29450	29450	0
4	20240816	200500	2399733350	29450	29450	29450	29450	0
5	20240816	200400	2399733350	29450	29450	29450	29450	0
6	20240816	200300	2399733350	29450	29450	29450	29450	0
7	20240816	200200	2399733350	29450	29450	29450	29450	0
8	20240816	200100	2399733350	29450	29450	29450	29450	0
9	20240816	200000	2399733350	29450	29450	29450	29450	0
10	20240816	195900	2399733350	29450	29450	29450	29450	0
11	20240816	195800	2399733350	29450	29450	29450	29450	0
12	20240816	195700	2399733350	29450	29450	29450	29450	0
13	20240816	195600	2399733350	29450	29450	29450	29450	0
14	20240816	195500	2399733350	29450	29450	29450	29450	0
15	20240816	195400	2399733350	29450	29450	29450	29450	0
16	20240816	195300	2399733350	29450	29450	29450	29450	0
17	20240816	195200	2399733350	29450	29450	29450	29450	0
18	20240816	195100	2399733350	29450	29450	29450	29450	0
19	20240816	195000	2399733350	29450	29450	29450	29450	0
20	20240816	194900	2399733350	29450	29450	29450	29450	0
21	20240816	194800	2399733350	29450	29450	29450	29450	0
22	20240816	194700	2399733350	29450	29450	29450	29450	0
23	20240816	194600	2399733350	29450	29450	29450	29450	0
24	20240816	194500	2399733350	29450	29450	29450	29450	0
25	20240816	194400	2399733350	29450	29450	29450	29450	0
26	20240816	194300	2399733350	29450	29450	29450	29450	0
27	20240816	194200	2399733350	29450	29450	29450	29450	0
28	20240816	194100	2399733350	29450	29450	29450	29450	0
29	20240816	194000	2399733350	29450	29450	29450	29450	0
30	20240816	193900	2399733350	29450	29450	29450	29450	0
31	20240816	193800	2399733350	29450	29450	29450	29450	0
32	20240816	193700	2399733350	29450	29450	29450	29450	513
33	20240816	193600	2399733350	29450	29450	29450	29450	0
34	20240816	193500	2399733350	29450	29450	29450	29450	0
35	20240816	193400	2399733350	29450	29450	29450	29450	0
36	20240816	193300	2399733350	29450	29450	29450	29450	0
37	20240816	193200	2399733350	29450	29450	29450	29450	0
38	20240816	193100	2399733350	29450	29450	29450	29450	0
39	20240816	193000	2399733350	29450	29450	29450	29450	0
40	20240816	192900	2399733350	29450	29450	29450	29450	0
41	20240816	192800	2399733350	29450	29450	29450	29450	0
42	20240816	192700	2399733350	29450	29450	29450	29450	0
43	20240816	192600	2399733350	29450	29450	29450	29450	0
44	20240816	192500	2399733350	29450	29450	29450	29450	0
45	20240816	192400	2399733350	29450	29450	29450	29450	0
46	20240816	192300	2399733350	29450	29450	29450	29450	0
47	20240816	192200	2399733350	29450	29450	29450	29450	0
48	20240816	192100	2399733350	29450	29450	29450	29450	0
49	20240816	192000	2399733350	29450	29450	29450	29450	0
50	20240816	191900	2399733350	29450	29450	29450	29450	0
51	20240816	191800	2399733350	29450	29450	29450	29450	0
52	20240816	191700	2399733350	29450	29450	29450	29450	0
53	20240816	191600	2399733350	29450	29450	29450	29450	0
54	20240816	191500	2399733350	29450	29450	29450	29450	0
55	20240816	191400	2399733350	29450	29450	29450	29450	0
56	20240816	191300	2399733350	29450	29450	29450	29450	0
57	20240816	191200	2399733350	29450	29450	29450	29450	0
58	20240816	191100	2399733350	29450	29450	29450	29450	0
59	20240816	191000	2399733350	29450	29450	29450	29450	0
60	20240816	190900	2399733350	29450	29450	29450	29450	0
61	20240816	190800	2399733350	29450	29450	29450	29450	0
62	20240816	190700	2399733350	29450	29450	29450	29450	513
63	20240816	190600	2399733350	29450	29450	29450	29450	0
64	20240816	190500	2399733350	29450	29450	29450	29450	0
65	20240816	190400	2399733350	29450	29450	29450	29450	0
66	20240816	190300	2399733350	29450	29450	29450	29450	0
67	20240816	190200	2399733350	29450	29450	29450	29450	0
68	20240816	190100	2399733350	29450	29450	29450	29450	0
69	20240816	190000	2399733350	29450	29450	29450	29450	0
70	20240816	185900	2399733350	29450	29450	29450	29450	0
71	20240816	185800	2399733350	29450	29450	29450	29450	0
72	20240816	185700	2399733350	29450	29450	29450	29450	0
73	20240816	185600	2399733350	29450	29450	29450	29450	0
74	20240816	185500	2399733350	29450	29450	29450	29450	0
75	20240816	185400	2399733350	29450	29450	29450	29450	0
76	20240816	185300	2399733350	29450	29450	29450	29450	0
77	20240816	185200	2399733350	29450	29450	29450	29450	0
78	20240816	185100	2399733350	29450	29450	29450	29450	0
79	20240816	185000	2399733350	29450	29450	29450	29450	0
80	20240816	184900	2399733350	29450	29450	29450	29450	0
81	20240816	184800	2399733350	29450	29450	29450	29450	0
82	20240816	184700	2399733350	29450	29450	29450	29450	0
83	20240816	184600	2399733350	29450	29450	29450	29450	0
84	20240816	184500	2399733350	29450	29450	29450	29450	0
85	20240816	184400	2399733350	29450	29450	29450	29450	0
86	20240816	184300	2399733350	29450	29450	29450	29450	0
87	20240816	184200	2399733350	29450	29450	29450	29450	0
88	20240816	184100	2399733350	29450	29450	29450	29450	0
89	20240816	184000	2399733350	29450	29450	29450	29450	0
90	20240816	183900	2399733350	29450	29450	29450	29450	0
91	20240816	183800	2399733350	29450	29450	29450	29450	0
92	20240816	183700	2399733350	29450	29450	29450	29450	513
93	20240816	183600	2399733350	29450	29450	29450	29450	0
94	20240816	183500	2399733350	29450	29450	29450	29450	0
95	20240816	183400	2399733350	29450	29450	29450	29450	0
96	20240816	183300	2399733350	29450	29450	29450	29450	0
97	20240816	183200	2399733350	29450	29450	29450	29450	0
98	20240816	183100	2399733350	29450	29450	29450	29450	0
99	20240816	183000	2399733350	29450	29450	29450	29450	0
100	20240816	182900	2399733350	29450	29450	29450	29450	0
101	20240816	182800	2399733350	29450	29450	29450	29450	0
102	20240816	182700	2399733350	29450	29450	29450	29450	0
103	20240816	182600	2399733350	29450	29450	29450	29450	0
104	20240816	182500	2399733350	29450	29450	29450	29450	0
105	20240816	182400	2399733350	29450	29450	29450	29450	0
106	20240816	182300	2399733350	29450	29450	29450	29450	0
107	20240816	182200	2399733350	29450	29450	29450	29450	0
108	20240816	182100	2399733350	29450	29450	29450	29450	0
109	20240816	182000	2399733350	29450	29450	29450	29450	0
110	20240816	181900	2399733350	29450	29450	29450	29450	0
111	20240816	181800	2399733350	29450	29450	29450	29450	0
112	20240816	181700	2399733350	29450	29450	29450	29450	0
113	20240816	181600	2399733350	29450	29450	29450	29450	0
114	20240816	181500	2399733350	29450	29450	29450	29450	0
115	20240816	181400	2399733350	29450	29450	29450	29450	0
116	20240816	181300	2399733350	29450	29450	29450	29450	0
117	20240816	181200	2399733350	29450	29450	29450	29450	0
118	20240816	181100	2399733350	29450	29450	29450	29450	0
119	20240816	181000	2399733350	29450	29450	29450	29450	0
120	20240816	180900	2399733350	29450	29450	29450	29450	0
121	20240816	180800	2399733350	29450	29450	29450	29450	0
122	20240816	180700	2399733350	29450	29450	29450	29450	513
123	20240816	180600	2399733350	29450	29450	29450	29450	0
124	20240816	180500	2399733350	29450	29450	29450	29450	0
125	20240816	180400	2399733350	29450	29450	29450	29450	0
126	20240816	180300	2399733350	29450	29450	29450	29450	0
127	20240816	180200	2399733350	29450	29450	29450	29450	0
128	20240816	180100	2399733350	29450	29450	29450	29450	0
129	20240816	180000	2399733350	29450	29450	29450	29450	0
130	20240816	175900	2399733350	29450	29450	29450	29450	0
131	20240816	175800	2399733350	29450	29450	29450	29450	0
132	20240816	175700	2399733350	29450	29450	29450	29450	0
133	20240816	175600	2399733350	29450	29450	29450	29450	0
134	20240816	175500	2399733350	29450	29450	29450	29450	0
135	20240816	175400	2399733350	29450	29450	29450	29450	0
136	20240816	175300	2399733350	29450	29450	29450	29450	0
137	20240816	175200	2399733350	29450	29450	29450	29450	0
138	20240816	175100	2399733350	29450	29450	29450	29450	0
139	20240816	175000	2399733350	29450	29450	29450	29450	0
140	20240816	174900	2399733350	29450	29450	29450	29450	0
141	20240816	174800	2399733350	29450	29450	29450	29450	0
142	20240816	174700	2399733350	29450	29450	29450	29450	0
143	20240816	174600	2399733350	29450	29450	29450	29450	0
144	20240816	174500	2399733350	29450	29450	29450	29450	0
145	20240816	174400	2399733350	29450	29450	29450	29450	0
146	20240816	174300	2399733350	29450	29450	29450	29450	0
147	20240816	174200	2399733350	29450	29450	29450	29450	0
148	20240816	174100	2399733350	29450	29450	29450	29450	0
149	20240816	174000	2399733350	29450	29450	29450	29450	0
150	20240816	173900	2399733350	29450	29450	29450	29450	0
151	20240816	173800	2399733350	29450	29450	29450	29450	0
152	20240816	173700	2399733350	29450	29450	29450	29450	513
153	20240816	173600	2399733350	29450	29450	29450	29450	0
154	20240816	173500	2399733350	29450	29450	29450	29450	0
155	20240816	173400	2399733350	29450	29450	29450	29450	0
156	20240816	173300	2399733350	29450	29450	29450	29450	0
157	20240816	173200	2399733350	29450	29450	29450	29450	0
158	20240816	173100	2399733350	29450	29450	29450	29450	0
159	20240816	173000	2399733350	29450	29450	29450	29450	0
160	20240816	172900	2399733350	29450	29450	29450	29450	0
161	20240816	172800	2399733350	29450	29450	29450	29450	0
162	20240816	172700	2399733350	29450	29450	29450	29450	0
163	20240816	172600	2399733350	29450	29450	29450	29450	0
164	20240816	172500	2399733350	29450	29450	29450	29450	0
165	20240816	172400	2399733350	29450	29450	29450	29450	0
166	20240816	172300	2399733350	29450	29450	29450	29450	0
167	20240816	172200	2399733350	29450	29450	29450	29450	0
168	20240816	172100	2399733350	29450	29450	29450	29450	0
169	20240816	172000	2399733350	29450	29450	29450	29450	0
170	20240816	171900	2399733350	29450	29450	29450	29450	0
171	20240816	171800	2399733350	29450	29450	29450	29450	0
172	20240816	171700	2399733350	29450	29450	29450	29450	0
173	20240816	171600	2399733350	29450	29450	29450	29450	0
174	20240816	171500	2399733350	29450	29450	29450	29450	0
175	20240816	171400	2399733350	29450	29450	29450	29450	0
176	20240816	171300	2399733350	29450	29450	29450	29450	0
177	20240816	171200	2399733350	29450	29450	29450	29450	0
178	20240816	171100	2399733350	29450	29450	29450	29450	0
179	20240816	171000	2399733350	29450	29450	29450	29450	0
180	20240816	170900	2399733350	29450	29450	29450	29450	0
181	20240816	170800	2399733350	29450	29450	29450	29450	0
182	20240816	170700	2399733350	29450	29450	29450	29450	513
183	20240816	170600	2399733350	29450	29450	29450	29450	0
184	20240816	170500	2399733350	29450	29450	29450	29450	0
185	20240816	170400	2399733350	29450	29450	29450	29450	0
186	20240816	170300	2399733350	29450	29450	29450	29450	0
187	20240816	170200	2399733350	29450	29450	29450	29450	0
188	20240816	170100	2399733350	29450	29450	29450	29450	0
189	20240816	170000	2399733350	29450	29450	29450	29450	0
190	20240816	165900	2399733350	29450	29450	29450	29450	0
191	20240816	165800	2399733350	29450	29450	29450	29450	0
192	20240816	165700	2399733350	29450	29450	29450	29450	0
193	20240816	165600	2399733350	29450	29450	29450	29450	0
194	20240816	165500	2399733350	29450	29450	29450	29450	0
195	20240816	165400	2399733350	29450	29450	29450	29450	0
196	20240816	165300	2399733350	29450	29450	29450	29450	0
197	20240816	165200	2399733350	29450	29450	29450	29450	0
198	20240816	165100	2399733350	29450	29450	29450	29450	0
199	20240816	165000	2399733350	29450	29450	29450	29450	0
200	20240816	164900	2399733350	29450	29450	29450	29450	0
201	20240816	164800	2399733350	29450	29450	29450	29450	0
202	20240816	164700	2399733350	29450	29450	29450	29450	0
203	20240816	164600	2399733350	29450	29450	29450	29450	0
204	20240816	164500	2399733350	29450	29450	29450	29450	0
205	20240816	164400	2399733350	29450	29450	29450	29450	0
206	20240816	164300	2399733350	29450	29450	29450	29450	0
207	20240816	164200	2399733350	29450	29450	29450	29450	0
208	20240816	164100	2399733350	29450	29450	29450	29450	0
209	20240816	164000	2399733350	29450	29450	29450	29450	0
210	20240816	163900	2399733350	29450	29450	29450	29450	0
211	20240816	163800	2399733350	29450	29450	29450	29450	0
212	20240816	163700	2399733350	29450	29450	29450	29450	513
213	20240816	163600	2399733350	29450	29450	29450	29450	0
214	20240816	163500	2399733350	29450	29450	29450	29450	0
215	20240816	163400	2399733350	29450	29450	29450	29450	0
216	20240816	163300	2399733350	29450	29450	29450	29450	0
217	20240816	163200	2399733350	29450	29450	29450	29450	0
218	20240816	163100	2399733350	29450	29450	29450	29450	0
219	20240816	163000	2399733350	29450	29450	29450	29450	0
220	20240816	162900	2399733350	29450	29450	29450	29450	0
221	20240816	162800	2399733350	29450	29450	29450	29450	0
222	20240816	162700	2399733350	29450	29450	29450	29450	0
223	20240816	162600	2399733350	29450	29450	29450	29450	0
224	20240816	162500	2399733350	29450	29450	29450	29450	0
225	20240816	162400	2399733350	29450	29450	29450	29450	0
226	20240816	162300	2399733350	29450	29450	29450	29450	0
227	20240816	162200	2399733350	29450	29450	29450	29450	0
228	20240816	162100	2399733350	29450	29450	29450	29450	0
229	20240816	162000	2399733350	29450	29450	29450	29450	0
230	20240816	161900	2399733350	29450	29450	29450	29450	0
231	20240816	161800	2399733350	29450	29450	29450	29450	0
232	20240816	161700	2399733350	29450	29450	29450	29450	0
233	20240816	161600	2399733350	29450	29450	29450	29450	0
234	20240816	161500	2399733350	29450	29450	29450	29450	0
235	20240816	161400	2399733350	29450	29450	29450	29450	0
236	20240816	161300	2399733350	29450	29450	29450	29450	0
237	20240816	161200	2399733350	29450	29450	29450	29450	0
238	20240816	161100	2399733350	29450	29450	29450	29450	0
239	20240816	161000	2399733350	29450	29450	29450	29450	0
240	20240816	160900	2399733350	29450	29450	29450	29450	0
241	20240816	160800	2399733350	29450	29450	29450	29450	0
242	20240816	160700	2399733350	29450	29450	29450	29450	513
243	20240816	160600	2399733350	29450	29450	29450	29450	0
244	20240816	160500	2399733350	29450	29450	29450	29450	0
245	20240816	160400	2399733350	29450	29450	29450	29450	0
246	20240816	160300	2399733350	29450	29450	29450	29450	0
247	20240816	160200	2399733350	29450	29450	29450	29450	0
248	20240816	160100	2399733350	29450	29450	29450	29450	0
249	20240816	160000	2399733350	29450	29450	29450	29450	0
250	20240816	155900	2399733350	29450	29450	29450	29450	0
251	20240816	155800	2399733350	29450	29450	29450	29450	0
252	20240816	155700	2399733350	29450	29450	29450	29450	0
253	20240816	155600	2399733350	29450	29450	29450	29450	0
254	20240816	155500	2399733350	29450	29450	29450	29450	0
255	20240816	155400	2399733350	29450	29450	29450	29450	0
256	20240816	155300	2399733350	29450	29450	29450	29450	0
257	20240816	155200	2399733350	29450	29450	29450	29450	0
258	20240816	155100	2399733350	29450	29450	29450	29450	0
259	20240816	155000	2399733350	29450	29450	29450	29450	0
260	20240816	154900	2399733350	29450	29450	29450	29450	0
261	20240816	154800	2399733350	29450	29450	29450	29450	0
262	20240816	154700	2399733350	29450	29450	29450	29450	0
263	20240816	154600	2399733350	29450	29450	29450	29450	0
264	20240816	154500	2399733350	29450	29450	29450	29450	0
265	20240816	154400	2399733350	29450	29450	29450	29450	0
266	20240816	154300	2399733350	29450	29450	29450	29450	0
267	20240816	154200	2399733350	29450	29450	29450	29450	0
268	20240816	154100	2399733350	29450	29450	29450	29450	0
269	20240816	154000	2399733350	29450	29450	29450	29450	0
270	20240816	153900	2399733350	29450	29450	29450	29450	0
271	20240816	153800	2399733350	29450	29450	29450	29450	0
272	20240816	153700	2399733350	29450	29450	29450	29450	513
273	20240816	153600	2399733350	29450	29450	29450	29450	0
274	20240816	153500	2399733350	29450	29450	29450	29450	0
275	20240816	153400	2399733350	29450	29450	29450	29450	0
276	20240816	153300	2399733350	29450	29450	29450	29450	0
277	20240816	153200	2399733350	29450	29450	29450	29450	0
278	20240816	153100	2399733350	29450	29450	29450	29450	0
279	20240816	153000	2399733350	29450	29450	29450	29450	513
280	20240816	152900	2384625500	29550	29550	29550	29550	0
281	20240816	152800	2384625500	29550	29550	29550	29550	0
282	20240816	152700	2384625500	29550	29550	29550	29550	0
283	20240816	152600	2384625500	29550	29550	29550	29550	0
284	20240816	152500	2384625500	29550	29550	29550	29550	0
285	20240816	152400	2384625500	29550	29550	29550	29550	0
286	20240816	152300	2384625500	29550	29550	29550	29550	0
287	20240816	152200	2384625500	29550	29550	29550	29550	0
288	20240816	152100	2384625500	29550	29550	29550	29550	0
289	20240816	152000	2384625500	29550	29550	29550	29550	0
290	20240816	151900	2384625500	29550	29550	29550	29500	18
291	20240816	151800	2384093700	29550	29600	29650	29550	149
292	20240816	151700	2379682900	29600	29650	29650	29550	424
293	20240816	151600	2367130050	29650	29550	29650	29550	483
294	20240816	151500	2352832150	29550	29500	29600	29450	392
295	20240816	151400	2341242300	29500	29600	29600	29500	376
296	20240816	151300	2330130150	29600	29600	29600	29500	361
297	20240816	151200	2319447350	29550	29550	29550	29500	430
298	20240816	151100	2306741050	29500	29500	29600	29500	425
299	20240816	151000	2294184000	29500	29550	29550	29450	435
300	20240816	150900	2281343300	29550	29500	29550	29450	369
301	20240816	150800	2270460400	29500	29500	29500	29450	393
302	20240816	150700	2258877750	29500	29500	29500	29450	420
303	20240816	150600	2246498950	29500	29450	29500	29450	367
304	20240816	150500	2235678200	29450	29500	29500	29400	396
305	20240816	150400	2224017250	29500	29500	29500	29400	393
306	20240816	150300	2212432200	29500	29550	29550	29450	483
307	20240816	150200	2198184600	29550	29500	29550	29350	425
308	20240816	150100	2185645750	29500	29500	29550	29500	528
309	20240816	150000	2170069350	29450	29350	29450	29350	289
310	20240816	145900	2161565450	29300	29350	29400	29300	362
311	20240816	145800	2150937600	29400	29400	29400	29350	318
312	20240816	145700	2141603900	29350	29350	29400	29350	319
313	20240816	145600	2132241200	29350	29350	29400	29300	389
314	20240816	145500	2120822750	29400	29350	29400	29350	314
315	20240816	145400	2111603050	29350	29350	29350	29300	310
316	20240816	145300	2102505700	29350	29300	29350	29250	342
317	20240816	145200	2092479350	29350	29300	29350	29250	338
318	20240816	145100	2082574950	29300	29300	29350	29300	317
319	20240816	145000	2073286150	29300	29300	29350	29250	223
320	20240816	144900	2066751650	29300	29250	29300	29250	290
321	20240816	144800	2058256150	29300	29200	29300	29200	182
322	20240816	144700	2052928100	29250	29250	29300	29200	208
323	20240816	144600	2046846400	29200	29350	29350	29200	504
324	20240816	144500	2032107750	29350	29400	29400	29350	208
325	20240816	144400	2026001750	29350	29350	29400	29300	303
326	20240816	144300	2017109400	29350	29350	29400	29300	170
327	20240816	144200	2012116500	29350	29350	29400	29300	277
328	20240816	144100	2003982550	29350	29300	29400	29200	803
329	20240816	144000	1980428500	29300	29150	29300	29150	171
330	20240816	143900	1975430300	29200	29200	29250	29150	150
331	20240816	143800	1971049500	29200	29200	29200	29150	112
332	20240816	143700	1967782250	29200	29250	29250	29200	74
333	20240816	143600	1965619600	29250	29100	29250	29100	174
334	20240816	143500	1960541750	29100	29100	29200	29100	158
335	20240816	143400	1955937450	29150	29150	29200	29150	56
336	20240816	143300	1954305000	29150	29100	29150	29050	91
337	20240816	143200	1951652700	29150	29150	29200	29050	103
338	20240816	143100	1948652950	29100	29050	29250	29050	234
339	20240816	143000	1941833550	29050	29000	29050	28950	210
340	20240816	142900	1935745350	29000	29000	29000	28900	339
341	20240816	142800	1925930450	28950	29000	29000	28900	303
342	20240816	142700	1917161350	28950	28950	29000	28900	546
343	20240816	142600	1901359250	28900	28900	28950	28900	242
344	20240816	142500	1894362600	28900	28950	29000	28900	347
345	20240816	142400	1884324000	28950	29000	29000	28900	361
346	20240816	142300	1873874600	28950	28950	29050	28950	243
347	20240816	142200	1866830750	28950	29000	29000	28950	295
348	20240816	142100	1858290000	29000	28900	29000	28800	747
349	20240816	142000	1836668350	28850	28850	28900	28800	404
350	20240816	141900	1825014200	28800	28800	28950	28800	270
351	20240816	141800	1817226400	28800	28850	28950	28750	913
352	20240816	141700	1790877650	28850	28800	28850	28750	428
353	20240816	141600	1778552300	28750	28800	28850	28750	267
354	20240816	141500	1770870900	28800	28850	28850	28800	238
355	20240816	141400	1764013000	28850	28750	28850	28700	1259
356	20240816	141300	1727791700	28750	28750	28800	28700	773
357	20240816	141200	1705577000	28750	28850	28850	28750	518
358	20240816	141100	1690668800	28850	28850	28900	28800	430
359	20240816	141000	1678265800	28850	28900	28950	28850	722
360	20240816	140900	1657402050	28950	29050	29100	28950	402
361	20240816	140800	1645732500	29000	28900	29000	28850	883
362	20240816	140700	1620227400	28850	28900	28900	28850	744
363	20240816	140600	1598740950	28900	28950	29050	28900	1034
364	20240816	140500	1568831150	29050	29200	29200	29000	4408
365	20240816	140400	1440620600	29200	29200	29250	29200	925
366	20240816	140300	1413610400	29200	29250	29250	29200	323
367	20240816	140200	1404171750	29300	29250	29300	29250	453
368	20240816	140100	1390919500	29250	29250	29300	29250	313
369	20240816	140000	1381763700	29250	29350	29400	29250	2540
370	20240816	135900	1307234500	29400	29350	29450	29350	342
371	20240816	135800	1297193550	29350	29350	29400	29350	253
372	20240816	135700	1289767550	29350	29350	29400	29350	443
373	20240816	135600	1276763000	29400	29400	29450	29400	354
374	20240816	135500	1266355250	29400	29350	29400	29350	21
375	20240816	135400	1265738450	29350	29350	29350	29350	97
376	20240816	135300	1262891500	29400	29400	29400	29350	87
377	20240816	135200	1260334600	29400	29350	29400	29350	33
378	20240816	135100	1259365050	29350	29350	29350	29350	88
379	20240816	135000	1256782250	29400	29350	29400	29350	60
380	20240816	134900	1255019050	29400	29350	29400	29350	33
381	20240816	134800	1254050300	29350	29400	29400	29350	102
382	20240816	134700	1251056100	29400	29350	29400	29350	54
383	20240816	134600	1249469200	29350	29350	29400	29350	56
384	20240816	134500	1247825450	29400	29350	29400	29350	55
385	20240816	134400	1246210950	29400	29350	29400	29350	128
386	20240816	134300	1242452150	29450	29450	29450	29450	3
387	20240816	134200	1242363800	29350	29350	29350	29300	162
388	20240816	134100	1237610850	29400	29350	29400	29350	67
389	20240816	134000	1235642500	29350	29400	29450	29350	24
390	20240816	133900	1234937550	29350	29450	29450	29300	65
391	20240816	133800	1233029550	29400	29350	29400	29350	69
392	20240816	133700	1231003750	29350	29400	29400	29350	78
393	20240816	133600	1228713950	29450	29350	29450	29350	28
394	20240816	133500	1227891850	29350	29350	29350	29350	39
395	20240816	133400	1226747200	29400	29350	29400	29300	157
396	20240816	133300	1222136250	29400	29400	29400	29400	3
397	20240816	133200	1222048050	29350	29350	29350	29300	127
398	20240816	133100	1218324550	29400	29350	29400	29350	60
399	20240816	133000	1216563400	29350	29350	29350	29300	39
400	20240816	132900	1215418800	29350	29400	29400	29300	106
401	20240816	132800	1212309900	29350	29350	29350	29300	97
402	20240816	132700	1209463750	29350	29350	29400	29350	19
403	20240816	132600	1208905950	29350	29350	29350	29300	81
404	20240816	132500	1206529850	29400	29350	29400	29350	17
405	20240816	132400	1206030750	29350	29350	29350	29300	55
406	20240816	132300	1204418750	29350	29350	29350	29300	118
407	20240816	132200	1200955550	29400	29400	29400	29400	3
408	20240816	132100	1200867350	29350	29450	29450	29300	97
409	20240816	132000	1198021300	29400	29350	29400	29350	126
410	20240816	131900	1194321350	29400	29400	29400	29400	10
411	20240816	131800	1194027350	29400	29450	29450	29350	57
412	20240816	131700	1192351450	29400	29400	29400	29350	153
413	20240816	131600	1187855950	29450	29400	29450	29400	26
414	20240816	131500	1187091150	29400	29450	29450	29400	17
415	20240816	131400	1186591200	29450	29400	29450	29350	86
416	20240816	131300	1184062250	29350	29400	29450	29300	150
417	20240816	131200	1179653300	29400	29350	29400	29350	18
418	20240816	131100	1179124850	29400	29300	29400	29300	90
419	20240816	131000	1176484000	29400	29450	29450	29300	162
420	20240816	130900	1171719550	29450	29400	29450	29400	17
421	20240816	130800	1171219600	29450	29400	29450	29300	133
422	20240816	130700	1167313350	29350	29350	29400	29350	75
423	20240816	130600	1165111950	29450	29450	29450	29450	165
424	20240816	130500	1160252700	29400	29300	29400	29300	82
425	20240816	130400	1157843400	29300	29350	29400	29300	125
426	20240816	130300	1154177000	29400	29400	29400	29400	6
427	20240816	130200	1154000600	29350	29300	29350	29300	87
428	20240816	130100	1151449650	29400	29300	29400	29250	203
429	20240816	130000	1145499650	29300	29250	29300	29250	147
430	20240816	125900	1141199600	29300	29300	29300	29250	163
431	20240816	125800	1136428950	29300	29250	29350	29250	84
432	20240816	125700	1133969150	29250	29300	29300	29250	72
433	20240816	125600	1131860150	29300	29250	29300	29250	245
434	20240816	125500	1124689400	29300	29300	29300	29250	71
435	20240816	125400	1122612000	29250	29300	29300	29250	102
436	20240816	125300	1119626750	29300	29300	29300	29250	250
437	20240816	125200	1112311200	29350	29300	29350	29250	313
438	20240816	125100	1103153000	29250	29350	29350	29250	134
439	20240816	125000	1099228800	29350	29300	29350	29250	132
440	20240816	124900	1095360750	29250	29300	29300	29250	112
441	20240816	124800	1092084700	29300	29300	29350	29300	70
442	20240816	124700	1090033600	29350	29300	29350	29300	102
443	20240816	124600	1087043150	29250	29300	29300	29250	209
444	20240816	124500	1080927300	29300	29300	29350	29300	35
445	20240816	124400	1079901350	29300	29350	29350	29250	171
446	20240816	124300	1074894550	29350	29300	29350	29300	209
447	20240816	124200	1068769750	29300	29300	29350	29300	45
448	20240816	124100	1067450800	29350	29350	29350	29350	91
449	20240816	124000	1064779950	29300	29300	29300	29300	125
450	20240816	123900	1061117450	29300	29350	29350	29300	179
451	20240816	123800	1055870700	29350	29350	29400	29350	72
452	20240816	123700	1053757200	29350	29250	29350	29250	127
453	20240816	123600	1050036800	29250	29350	29400	29250	103
454	20240816	123500	1047020600	29350	29300	29350	29300	134
455	20240816	123400	1043092750	29300	29300	29350	29300	107
456	20240816	123300	1039957400	29300	29350	29350	29300	66
457	20240816	123200	1038022800	29350	29300	29350	29300	217
458	20240816	123100	1031660250	29300	29300	29300	29300	58
459	20240816	123000	1029960850	29300	29300	29350	29300	131
460	20240816	122900	1026122400	29350	29300	29350	29300	138
461	20240816	122800	1022076800	29300	29300	29300	29300	44
462	20240816	122700	1020787600	29350	29300	29350	29300	136
463	20240816	122600	1016802650	29350	29300	29350	29300	163
464	20240816	122500	1012024450	29300	29350	29350	29300	64
465	20240816	122400	1010148750	29350	29350	29350	29300	175
466	20240816	122300	1005017100	29350	29400	29400	29300	619
467	20240816	122200	986875300	29350	29350	29400	29350	199
468	20240816	122100	981034000	29350	29400	29400	29350	98
469	20240816	122000	978157150	29400	29350	29400	29350	129
470	20240816	121900	974368050	29350	29350	29350	29350	102
471	20240816	121800	971374350	29400	29350	29400	29350	249
472	20240816	121700	964061200	29400	29350	29400	29350	191
473	20240816	121600	958446250	29350	29350	29400	29350	23
474	20240816	121500	957770950	29350	29350	29400	29350	242
475	20240816	121400	950668100	29400	29400	29400	29350	62
476	20240816	121300	948846450	29400	29350	29400	29350	75
477	20240816	121200	946644900	29400	29400	29400	29350	132
478	20240816	121100	942770350	29400	29350	29400	29350	99
479	20240816	121000	939862650	29350	29400	29400	29350	195
480	20240816	120900	934136850	29350	29350	29400	29350	107
481	20240816	120800	930996250	29400	29400	29450	29400	149
482	20240816	120700	926613350	29400	29400	29400	29400	153
483	20240816	120600	922115150	29400	29400	29450	29400	40
484	20240816	120500	920939000	29450	29400	29450	29400	206
485	20240816	120400	914880350	29400	29400	29400	29400	39
486	20240816	120300	913733750	29450	29450	29500	29400	90
487	20240816	120200	911083550	29500	29450	29500	29450	170
488	20240816	120100	906075100	29450	29450	29450	29450	62
489	20240816	120000	904249200	29500	29450	29500	29450	35
490	20240816	115900	903217850	29450	29400	29450	29400	185
491	20240816	115800	897776150	29400	29500	29500	29400	133
492	20240816	115700	893861400	29450	29450	29450	29450	63
493	20240816	115600	892006050	29500	29450	29500	29450	277
494	20240816	115500	883846450	29450	29450	29500	29450	96
495	20240816	115400	881018850	29450	29450	29450	29450	63
496	20240816	115300	879163500	29450	29450	29500	29450	160
497	20240816	115200	874449500	29450	29500	29500	29450	76
498	20240816	115100	872210000	29450	29450	29500	29450	122
499	20240816	115000	868617050	29450	29500	29500	29450	152
500	20240816	114900	864138350	29450	29500	29500	29450	46
501	20240816	114800	862783450	29450	29450	29450	29450	125
502	20240816	114700	859102200	29500	29450	29500	29450	123
503	20240816	114600	855476850	29450	29500	29500	29450	101
504	20240816	114500	852502200	29450	29450	29450	29450	69
505	20240816	114400	850470150	29500	29450	29500	29450	170
506	20240816	114300	845461350	29500	29450	29500	29450	65
507	20240816	114200	843546900	29500	29500	29500	29500	59
508	20240816	114100	841806400	29450	29500	29500	29450	157
509	20240816	114000	837179700	29500	29500	29550	29500	53
510	20240816	113900	835616050	29500	29550	29550	29500	57
511	20240816	113800	833934200	29550	29500	29550	29450	149
512	20240816	113700	829537500	29500	29550	29550	29500	139
513	20240816	113600	825436600	29500	29550	29550	29500	532
514	20240816	113500	809742450	29550	29500	29550	29500	48
515	20240816	113400	808324600	29500	29500	29550	29500	224
516	20240816	113300	801716150	29550	29550	29550	29550	12
517	20240816	113200	801361550	29600	29500	29600	29500	86
518	20240816	113100	798820250	29500	29550	29600	29500	194
519	20240816	113000	793093700	29550	29500	29550	29500	53
520	20240816	112900	791528250	29550	29500	29550	29500	108
521	20240816	112800	788339150	29500	29500	29550	29500	117
522	20240816	112700	784886450	29500	29600	29600	29500	55
523	20240816	112600	783261100	29600	29500	29600	29500	153
524	20240816	112500	778742600	29500	29550	29550	29500	109
525	20240816	112400	775524750	29550	29550	29550	29550	57
526	20240816	112300	773840400	29600	29550	29600	29550	85
527	20240816	112200	771326450	29550	29550	29600	29550	155
528	20240816	112100	766746050	29600	29550	29600	29550	47
529	20240816	112000	765356550	29650	29550	29650	29550	152
530	20240816	111900	760862800	29550	29500	29550	29500	201
531	20240816	111800	754928900	29550	29500	29550	29500	25
532	20240816	111700	754191000	29500	29500	29550	29500	155
533	20240816	111600	749616550	29550	29500	29550	29500	48
534	20240816	111500	748199450	29600	29500	29600	29500	111
535	20240816	111400	744920600	29600	29500	29600	29500	153
536	20240816	111300	740404000	29500	29500	29550	29500	69
537	20240816	111200	738368100	29500	29550	29550	29500	61
538	20240816	111100	736567350	29600	29500	29600	29500	38
539	20240816	111000	735444350	29500	29550	29550	29500	154
540	20240816	110900	730897050	29550	29600	29600	29500	101
541	20240816	110800	727914700	29600	29550	29600	29500	126
542	20240816	110700	724189550	29550	29500	29550	29500	652
543	20240816	110600	704951900	29550	29600	29600	29550	125
544	20240816	110500	701258000	29600	29550	29600	29550	93
545	20240816	110400	698507750	29550	29550	29600	29550	93
546	20240816	110300	695759450	29550	29600	29600	29550	148
547	20240816	110200	691384400	29600	29550	29600	29550	89
548	20240816	110100	688752350	29550	29550	29600	29550	91
549	20240816	110000	686063150	29550	29550	29600	29550	132
550	20240816	105900	682162000	29550	29550	29550	29550	1
551	20240816	105800	682132450	29550	29600	29600	29550	95
552	20240816	105700	679324650	29550	29600	29600	29550	121
553	20240816	105600	675748850	29550	29600	29600	29550	85
554	20240816	105500	673233450	29600	29600	29650	29600	43
555	20240816	105400	671960500	29600	29650	29650	29600	106
556	20240816	105300	668822450	29600	29600	29600	29600	129
557	20240816	105200	665004050	29600	29600	29650	29600	22
558	20240816	105100	664352600	29600	29600	29650	29600	100
559	20240816	105000	661391450	29650	29600	29650	29600	192
560	20240816	104900	655705750	29650	29650	29650	29650	4
561	20240816	104800	655587150	29600	29600	29650	29600	148
562	20240816	104700	651205000	29600	29600	29600	29600	67
563	20240816	104600	649221800	29650	29600	29650	29600	159
564	20240816	104500	644515200	29550	29550	29600	29550	86
565	20240816	104400	641973750	29550	29600	29600	29550	98
566	20240816	104300	639077300	29600	29550	29600	29550	53
567	20240816	104200	637511000	29600	29550	29600	29550	74
568	20240816	104100	635323000	29600	29600	29600	29550	209
569	20240816	104000	629140250	29600	29600	29650	29550	254
570	20240816	103900	621623150	29550	29600	29600	29550	343
571	20240816	103800	611475450	29600	29550	29650	29550	154
572	20240816	103700	606919000	29600	29550	29600	29550	32
573	20240816	103600	605973050	29550	29550	29600	29550	128
574	20240816	103500	602190500	29550	29600	29600	29550	136
575	20240816	103400	598166150	29600	29600	29600	29550	84
576	20240816	103300	595682700	29600	29600	29650	29550	465
577	20240816	103200	581921500	29600	29600	29600	29600	84
578	20240816	103100	579435100	29650	29600	29650	29600	55
579	20240816	103000	577806950	29650	29600	29650	29600	43
580	20240816	102900	576534000	29600	29600	29600	29600	215
581	20240816	102800	570170000	29650	29600	29650	29600	42
582	20240816	102700	568926600	29650	29650	29650	29600	40
583	20240816	102600	567741800	29650	29600	29650	29600	173
584	20240816	102500	562618400	29650	29600	29650	29600	94
585	20240816	102400	559834000	29600	29650	29650	29600	26
586	20240816	102300	559064250	29650	29650	29650	29650	136
587	20240816	102200	555031850	29700	29650	29800	29650	176
588	20240816	102100	549804250	29650	29650	29700	29650	45
589	20240816	102000	548469850	29650	29650	29650	29650	110
590	20240816	101900	545208350	29650	29650	29650	29650	78
591	20240816	101800	542895650	29700	29700	29700	29700	1
592	20240816	101700	542865950	29650	29650	29650	29650	175
593	20240816	101600	537677200	29650	29650	29650	29650	55
594	20240816	101500	536046450	29650	29650	29650	29650	62
595	20240816	101400	534208150	29700	29700	29750	29700	12
596	20240816	101300	533851650	29700	29700	29700	29700	151
597	20240816	101200	529366950	29700	29750	29750	29700	99
598	20240816	101100	526424350	29700	29750	29750	29700	27
599	20240816	101000	525622200	29750	29750	29750	29750	73
600	20240816	100900	523450450	29750	29800	29800	29750	85
601	20240816	100800	520920300	29800	29750	29800	29750	32
602	20240816	100700	519967050	29850	29850	29900	29850	36
603	20240816	100600	518892350	29850	29850	29900	29850	98
604	20240816	100500	515966900	30000	29900	30000	29850	168
605	20240816	100400	510941750	29850	29800	29850	29800	78
606	20240816	100300	508615950	29800	29700	29800	29700	238
607	20240816	100200	501538200	29700	29650	29700	29650	96
608	20240816	100100	498689850	29650	29700	29700	29650	60
609	20240816	100000	496909450	29650	29700	29700	29650	74
610	20240816	095900	494713950	29750	29650	29750	29650	52
611	20240816	095800	493171400	29650	29800	29800	29650	130
612	20240816	095700	489313450	29700	29650	29800	29650	76
613	20240816	095600	487058600	29650	29650	29650	29650	10
614	20240816	095500	486762100	29650	29600	29800	29600	168
615	20240816	095400	481781550	29650	29650	29650	29600	16
616	20240816	095300	481307650	29600	29600	29600	29600	99
617	20240816	095200	478377250	29650	29650	29650	29600	97
618	20240816	095100	475501450	29650	29650	29700	29650	109
619	20240816	095000	472266700	29650	29650	29650	29650	15
620	20240816	094900	471821950	29650	29700	29700	29650	41
621	20240816	094800	470606000	29650	29700	29700	29650	989
622	20240816	094700	441275900	29700	29700	29750	29700	30
623	20240816	094600	440384850	29700	29650	29700	29650	357
624	20240816	094500	429782150	29650	29650	29700	29650	138
625	20240816	094400	425689000	29650	29650	29700	29650	41
626	20240816	094300	424473050	29650	29750	29750	29650	849
627	20240816	094200	399247150	29750	29800	29800	29750	39
628	20240816	094100	398085600	29800	29800	29800	29800	131
629	20240816	094000	394181800	29800	29850	29850	29800	57
630	20240816	093900	392481500	29800	29750	29800	29750	59
631	20240816	093800	390723500	29750	29900	29950	29750	413
632	20240816	093700	378385450	29900	29900	29900	29900	57
633	20240816	093600	376681150	29900	29900	29900	29900	85
634	20240816	093500	374139650	29900	29900	29900	29900	60
635	20240816	093400	372345650	29900	30000	30000	29900	537
636	20240816	093300	356237000	30000	30050	30050	30000	136
637	20240816	093200	352151150	30050	30050	30100	30050	35
638	20240816	093100	351098550	30050	30100	30100	30050	82
639	20240816	093000	348633000	30050	30100	30100	30050	33
640	20240816	092900	347641300	30050	30050	30050	30050	81
641	20240816	092800	345207250	30050	30050	30100	30050	54
642	20240816	092700	343584050	30050	30050	30100	30050	247
643	20240816	092600	336160550	30100	29950	30100	29950	617
644	20240816	092500	317654950	29800	29700	30000	29700	252
645	20240816	092400	310121300	29750	29700	29750	29650	1265
646	20240816	092300	272502100	29650	29650	29650	29650	187
647	20240816	092200	266957550	29650	29650	29650	29650	212
648	20240816	092100	260671750	29650	29650	29700	29650	292
649	20240816	092000	252008850	29750	29750	29800	29650	422
650	20240816	091900	239462900	29750	29800	29800	29750	283
651	20240816	091800	231033900	29750	29700	29750	29700	78
652	20240816	091700	228714750	29700	29700	29750	29650	140
653	20240816	091600	224557400	29700	29700	29700	29650	173
654	20240816	091500	219425850	29650	29800	29800	29650	265
655	20240816	091400	211547200	29800	29750	29850	29650	352
656	20240816	091300	201104200	29750	29850	29900	29750	559
657	20240816	091200	184431300	29850	29850	29900	29850	110
658	20240816	091100	181147550	29900	29900	29900	29850	239
659	20240816	091000	174012700	29850	30000	30000	29800	224
660	20240816	090900	167323750	29950	29950	29950	29950	31
661	20240816	090800	166395300	30000	30050	30100	29950	536
662	20240816	090700	150312300	30050	30250	30300	30050	1309
663	20240816	090600	110847300	30200	30400	30400	30200	452
664	20240816	090500	97177200	30350	30300	30350	30250	686
665	20240816	090400	76376900	30350	30500	30500	30350	308
666	20240816	090300	67028850	30400	30400	30600	30400	108
667	20240816	090200	63744650	30400	30400	30500	30250	807
668	20240816	090100	39219650	30750	30400	30750	30350	212
669	20240816	090000	32732150	30350	30750	30750	30250	1070